Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 13.40
-0.10 (-0.74%)
Aug 6, 2025, 2:41 PM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 2,650,000 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,836,625 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 4,111,111 |
| Jul 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 5,069,336 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 1,013,000 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,340,000 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,002,749 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000,000 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 8,500,000 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 10,700,000 |
| Jul 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,500,000 |
| Jul 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Jul 18, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4.17% | 50,581,686 |
| Jul 17, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 4.76% | 24,549,810 |
| Jul 16, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 21,650,000 |
| Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 2,755,354 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 1,150,000 |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,000,000 |
| Jul 10, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.92% | 2,500,000 |
| Jul 9, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 16,265,143 |
| Jul 8, 2025 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 14,051,081 |
| Jul 7, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.78% | 19,945,671 |
| Jul 4, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 6,208,000 |
| Jul 3, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.16% | 7,500,000 |
| Jul 2, 2025 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | -0.62% | 2,029,060 |
| Jul 1, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | 0.62% | 6,150,000 |
| Jun 30, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 1,415,912 |
| Jun 27, 2025 | 12.95 | 13.10 | 12.95 | 12.95 | 12.95 | -0.38% | 8,327,000 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 8,300,000 |
| Jun 25, 2025 | 13.10 | 13.10 | 13.03 | 13.10 | 13.10 | - | 17,300,000 |
| Jun 24, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 19,750,000 |
| Jun 23, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 3,893,680 |
| Jun 20, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -4.48% | 10,034,804 |
| Jun 19, 2025 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 5,002,205 |
| Jun 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,400,000 |
| Jun 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 3,714,712 |
| Jun 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 3,000,000 |
| Jun 12, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.71% | 1,320,000 |
| Jun 11, 2025 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1,172,304 |
| Jun 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 1,500,000 |
| Jun 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 40,161 |
| Jun 5, 2025 | 13.20 | 13.70 | 13.10 | 13.60 | 13.60 | 2.26% | 33,402,270 |
| Jun 4, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | 1,638,522 |
| Jun 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 36,408 |
| May 30, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -2.19% | 5,940,363 |
| May 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 5,021,567 |
| May 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 11,639,067 |
| May 26, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.79% | 11,375,500 |
| May 23, 2025 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | -0.36% | 6,325,141 |